Fidelity Blue Chip Value ETF (FBCV)

FBCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.26	31.81	31.25	31.62	31.62	0.57%	6,752
Dec 19, 2024	31.67	31.74	31.44	31.44	31.31	-0.38%	20,105
Dec 18, 2024	32.18	32.32	31.56	31.56	31.43	-2.03%	30,655
Dec 17, 2024	32.26	32.26	32.15	32.21	32.08	-0.54%	5,570
Dec 16, 2024	32.72	32.72	32.39	32.39	32.25	-0.73%	13,927
Dec 13, 2024	32.70	32.71	32.53	32.62	32.49	-0.28%	8,682
Dec 12, 2024	32.85	32.87	32.70	32.72	32.58	-0.36%	7,640
Dec 11, 2024	33.23	33.23	32.82	32.84	32.70	-0.37%	13,127
Dec 10, 2024	33.16	33.16	32.88	32.96	32.82	-0.65%	11,106
Dec 9, 2024	33.44	33.46	33.18	33.18	33.04	-0.76%	10,071
Dec 6, 2024	33.66	33.66	33.33	33.43	33.29	-0.33%	8,495
Dec 5, 2024	33.62	33.68	33.54	33.54	33.40	-0.28%	9,158
Dec 4, 2024	33.74	33.74	33.54	33.63	33.50	-0.37%	3,952
Dec 3, 2024	33.87	33.90	33.76	33.76	33.62	-0.33%	9,351
Dec 2, 2024	34.05	34.07	33.76	33.87	33.73	-0.59%	10,874
Nov 29, 2024	34.09	34.17	34.07	34.07	33.93	0.13%	2,003
Nov 27, 2024	33.95	34.15	33.95	34.03	33.89	0.35%	5,504
Nov 26, 2024	33.99	33.99	33.79	33.91	33.77	-0.25%	10,588
Nov 25, 2024	33.93	34.12	33.93	34.00	33.86	0.55%	8,618
Nov 22, 2024	33.62	33.81	33.62	33.81	33.67	0.74%	11,214
Nov 21, 2024	33.13	33.59	33.12	33.56	33.42	1.35%	15,342
Nov 20, 2024	33.00	33.11	32.93	33.11	32.98	0.35%	11,325
Nov 19, 2024	33.01	33.08	32.84	33.00	32.86	-0.61%	11,529
Nov 18, 2024	33.14	33.26	33.05	33.20	33.06	0.45%	10,163
Nov 15, 2024	33.15	33.16	33.05	33.05	32.91	-0.36%	12,768
Nov 14, 2024	33.35	33.42	33.17	33.17	33.03	-0.34%	9,442
Nov 13, 2024	33.39	33.39	33.24	33.28	33.14	-0.24%	8,740
Nov 12, 2024	33.57	33.57	33.30	33.36	33.22	-0.86%	8,545
Nov 11, 2024	33.50	33.75	33.50	33.65	33.51	1.02%	22,225
Nov 8, 2024	33.23	33.36	33.23	33.31	33.17	0.30%	14,580
Nov 7, 2024	33.31	33.31	33.11	33.21	33.07	-0.19%	8,499
Nov 6, 2024	33.25	33.30	33.02	33.27	33.14	2.54%	26,947
Nov 5, 2024	32.20	32.45	32.20	32.45	32.32	0.96%	7,336
Nov 4, 2024	32.22	32.33	32.14	32.14	32.01	-0.12%	6,837
Nov 1, 2024	32.48	32.49	32.18	32.18	32.05	-0.48%	7,987
Oct 31, 2024	32.42	32.52	32.33	32.33	32.20	-0.04%	7,915
Oct 30, 2024	32.18	32.47	32.18	32.35	32.21	0.06%	6,700
Oct 29, 2024	32.51	32.51	32.33	32.33	32.19	-0.86%	10,509
Oct 28, 2024	32.54	32.66	32.53	32.61	32.47	0.43%	11,500
Oct 25, 2024	32.88	32.92	32.47	32.47	32.33	-0.59%	5,268
Oct 24, 2024	32.68	32.77	32.55	32.66	32.53	-	4,993
Oct 23, 2024	32.67	32.77	32.58	32.66	32.53	-0.36%	6,993
Oct 22, 2024	32.67	32.78	32.62	32.78	32.64	0.18%	2,843
Oct 21, 2024	33.02	33.02	32.72	32.72	32.59	-1.12%	25,217
Oct 18, 2024	33.07	33.14	32.94	33.09	32.96	-0.05%	26,509
Oct 17, 2024	33.15	33.30	33.08	33.11	32.97	-0.20%	19,140
Oct 16, 2024	32.91	33.20	32.91	33.18	33.04	0.95%	4,947
Oct 15, 2024	32.94	33.12	32.86	32.86	32.73	-0.70%	17,752
Oct 14, 2024	32.95	33.11	32.89	33.10	32.96	0.60%	6,941
Oct 11, 2024	32.58	32.92	32.58	32.90	32.76	1.20%	14,814
Oct 10, 2024	32.55	32.60	32.43	32.51	32.37	-0.16%	6,710
Oct 9, 2024	32.37	32.62	32.36	32.56	32.43	0.45%	8,928
Oct 8, 2024	32.52	32.52	32.30	32.41	32.28	-	8,384
Oct 7, 2024	32.64	32.64	32.34	32.41	32.28	-0.81%	5,653
Oct 4, 2024	32.51	32.68	32.51	32.68	32.55	0.72%	12,672
Oct 3, 2024	32.50	32.50	32.38	32.45	32.31	-0.56%	17,079
Oct 2, 2024	32.68	32.70	32.59	32.63	32.49	-0.09%	8,000
Oct 1, 2024	32.64	32.79	32.54	32.66	32.52	-0.09%	12,956
Sep 30, 2024	32.58	32.69	32.53	32.69	32.55	0.27%	2,966
Sep 27, 2024	32.55	32.71	32.55	32.60	32.46	0.60%	3,587
Sep 26, 2024	32.36	32.41	32.30	32.40	32.27	0.25%	10,606
Sep 25, 2024	32.57	32.63	32.31	32.32	32.19	-0.54%	7,273
Sep 24, 2024	32.54	32.58	32.46	32.50	32.36	-0.03%	8,251
Sep 23, 2024	32.38	32.54	32.38	32.51	32.37	0.41%	23,983
Sep 20, 2024	32.39	32.41	32.21	32.37	32.24	-0.62%	7,365
Sep 19, 2024	32.77	32.77	32.56	32.58	32.30	0.56%	12,307
Sep 18, 2024	32.47	32.52	32.39	32.40	32.12	-0.01%	5,604
Sep 17, 2024	32.44	32.58	32.36	32.40	32.12	-0.14%	9,138
Sep 16, 2024	32.24	32.45	32.24	32.44	32.16	0.95%	21,118
Sep 13, 2024	32.00	32.16	32.00	32.14	31.86	0.78%	6,667
Sep 12, 2024	31.87	31.90	31.72	31.89	31.61	0.34%	8,190
Sep 11, 2024	31.84	31.84	31.36	31.78	31.51	-0.32%	8,131
Sep 10, 2024	32.09	32.09	31.73	31.88	31.61	-0.49%	13,711
Sep 9, 2024	31.96	32.18	31.83	32.04	31.76	0.69%	8,762
Sep 6, 2024	32.12	32.30	31.80	31.82	31.55	-1.06%	15,373
Sep 5, 2024	32.50	32.50	32.01	32.16	31.89	-0.80%	10,218
Sep 4, 2024	32.42	32.61	32.26	32.42	32.14	0.24%	25,784
Sep 3, 2024	32.47	32.56	32.34	32.34	32.07	-0.85%	22,745
Aug 30, 2024	32.41	32.62	32.30	32.62	32.34	0.96%	18,515
Aug 29, 2024	32.38	32.48	32.31	32.31	32.03	0.32%	21,276
Aug 28, 2024	32.17	32.34	32.08	32.21	31.93	0.07%	8,481
Aug 27, 2024	32.22	32.24	32.15	32.18	31.91	-0.03%	2,044
Aug 26, 2024	32.20	32.38	32.19	32.20	31.92	0.42%	7,627
Aug 23, 2024	31.84	32.13	31.84	32.06	31.79	1.17%	9,398
Aug 22, 2024	31.80	31.83	31.64	31.69	31.42	-0.10%	9,081
Aug 21, 2024	31.82	31.83	31.66	31.72	31.45	0.16%	5,966
Aug 20, 2024	31.72	31.81	31.66	31.67	31.40	-0.44%	16,887
Aug 19, 2024	31.55	31.91	31.55	31.81	31.54	0.54%	11,961
Aug 16, 2024	31.45	31.68	31.45	31.64	31.37	0.59%	7,152
Aug 15, 2024	31.37	31.50	31.37	31.46	31.19	1.13%	8,515
Aug 14, 2024	30.87	31.12	30.87	31.11	30.84	0.64%	9,615
Aug 13, 2024	30.75	30.93	30.75	30.91	30.64	0.94%	3,699
Aug 12, 2024	30.80	30.86	30.59	30.62	30.36	-0.57%	11,289
Aug 9, 2024	30.72	30.86	30.59	30.79	30.53	0.17%	10,588
Aug 8, 2024	30.49	30.74	30.35	30.74	30.48	1.29%	5,916
Aug 7, 2024	30.65	30.73	30.34	30.35	30.09	-0.10%	10,869
Aug 6, 2024	30.31	30.62	30.18	30.38	30.12	0.56%	18,552
Aug 5, 2024	30.36	30.40	30.09	30.21	29.95	-2.14%	22,213
Aug 2, 2024	31.02	31.17	30.67	30.87	30.61	-1.06%	18,960
Aug 1, 2024	31.56	31.65	31.13	31.20	30.93	-1.08%	32,090

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.